|
Closing price on 12/3/2021
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.93 |
| Volume |
50,500 |
| Split-adjusted Price |
6.95 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.25 / -3.47%
|
7.30
|
7.30
|
6.93
|
6.95
|
6.99
|
6.95
|
50,500
|
|
|
12/2/2021
|
+0.10 / +1.41%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.02
|
7.20
|
53,600
|
|
|
12/1/2021
|
-0.02 / -0.28%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.89
|
7.10
|
104,600
|
|
|
11/30/2021
|
-0.33 / -4.43%
|
7.28
|
7.44
|
7.04
|
7.12
|
7.14
|
7.12
|
68,100
|
|
|
11/29/2021
|
+0.16 / +2.19%
|
7.65
|
7.65
|
7.10
|
7.45
|
7.37
|
7.45
|
73,800
|
|
|
11/26/2021
|
+0.47 / +6.89%
|
6.90
|
7.29
|
6.85
|
7.29
|
7.25
|
7.29
|
113,400
|
|
|
11/25/2021
|
-0.48 / -6.58%
|
6.83
|
7.00
|
6.79
|
6.82
|
6.85
|
6.82
|
98,200
|
|
|
11/24/2021
|
-0.48 / -6.17%
|
8.24
|
8.25
|
7.30
|
7.30
|
7.76
|
7.30
|
58,800
|
|
|
11/23/2021
|
+0.50 / +6.87%
|
6.78
|
7.78
|
6.78
|
7.78
|
6.94
|
7.78
|
109,600
|
|
|
11/22/2021
|
-0.54 / -6.91%
|
8.01
|
8.36
|
7.28
|
7.28
|
7.84
|
7.28
|
187,200
|
|
|
11/19/2021
|
+0.51 / +6.98%
|
7.82
|
7.82
|
7.50
|
7.82
|
7.81
|
7.82
|
340,600
|
|
|
11/18/2021
|
+0.47 / +6.87%
|
7.31
|
7.31
|
7.30
|
7.31
|
7.31
|
7.31
|
83,100
|
|
|
11/17/2021
|
+0.44 / +6.88%
|
6.20
|
6.84
|
6.10
|
6.84
|
6.66
|
6.84
|
109,800
|
|
|
11/16/2021
|
-0.10 / -1.54%
|
6.95
|
6.95
|
6.06
|
6.40
|
6.57
|
6.40
|
321,500
|
|
|
11/15/2021
|
+0.42 / +6.91%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
82,400
|
|
|
11/12/2021
|
+0.39 / +6.85%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
67,600
|
|
|
11/11/2021
|
+0.37 / +6.95%
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
5.69
|
61,700
|
|
|
11/10/2021
|
+0.34 / +6.83%
|
5.10
|
5.32
|
5.00
|
5.32
|
5.28
|
5.32
|
220,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
4.99
|
5.05
|
4.89
|
4.98
|
4.92
|
4.98
|
59,800
|
|
|
11/8/2021
|
-0.06 / -1.19%
|
5.15
|
5.15
|
4.69
|
4.98
|
4.96
|
4.98
|
73,400
|
|
|
11/5/2021
|
+0.18 / +3.70%
|
4.71
|
5.10
|
4.71
|
5.04
|
4.95
|
5.04
|
74,700
|
|
|
11/4/2021
|
-0.17 / -3.38%
|
4.96
|
4.96
|
4.68
|
4.86
|
4.84
|
4.86
|
41,600
|
|
|
11/3/2021
|
-0.07 / -1.37%
|
5.10
|
5.19
|
5.00
|
5.03
|
5.06
|
5.03
|
132,700
|
|
|
11/2/2021
|
+0.13 / +2.62%
|
5.10
|
5.18
|
5.09
|
5.10
|
5.12
|
5.10
|
113,000
|
|
|
11/1/2021
|
+0.26 / +5.52%
|
4.90
|
5.03
|
4.75
|
4.97
|
4.98
|
4.97
|
213,000
|
|
|
10/29/2021
|
+0.11 / +2.39%
|
4.61
|
4.71
|
4.58
|
4.71
|
4.63
|
4.71
|
71,900
|
|
|
10/28/2021
|
-0.09 / -1.92%
|
4.70
|
4.70
|
4.55
|
4.60
|
4.61
|
4.60
|
19,300
|
|
|
10/27/2021
|
+0.22 / +4.92%
|
4.47
|
4.75
|
4.47
|
4.69
|
4.59
|
4.69
|
43,900
|
|
|
10/26/2021
|
-0.01 / -0.22%
|
4.48
|
4.48
|
4.30
|
4.47
|
4.48
|
4.47
|
32,300
|
|
|
10/25/2021
|
-0.10 / -2.18%
|
4.57
|
4.57
|
4.45
|
4.48
|
4.53
|
4.48
|
17,900
|
|
|